Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.880 | 2.960 | 2.850 | 2.960 | 3,510 | +0.07(+2.42%) |
May 30, 2018 | 2.810 | 2.890 | 2.810 | 2.890 | 5,850 | +0.09(+3.21%) |
May 29, 2018 | 2.720 | 2.800 | 2.700 | 2.800 | 15,425 | +0.13(+4.87%) |
May 28, 2018 | 2.750 | 2.750 | 2.500 | 2.670 | 6,700 | -0.08(-2.91%) |
May 25, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.04(+1.48%) |
May 23, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.11(-3.90%) | |
May 22, 2018 | 2.950 | 3.190 | 2.700 | 2.820 | 15,300 | -0.06(-2.08%) |
May 18, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.02(-0.69%) | |
May 16, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
May 15, 2018 | 2.910 | 2.950 | 2.900 | 2.950 | 5,489 | -0.01(-0.34%) |
May 14, 2018 | 3.040 | 3.230 | 2.950 | 2.960 | 1,100 | +0.11(+3.86%) |
May 11, 2018 | 2.760 | 2.970 | 2.760 | 2.850 | 13,600 | +0.13(+4.78%) |
May 10, 2018 | 3.110 | 3.110 | 2.720 | 2.720 | 3,856 | -0.35(-11.40%) |
May 09, 2018 | 2.730 | 3.070 | 2.730 | 3.070 | 2,200 | +0.22(+7.72%) |
May 08, 2018 | 3.030 | 3.030 | 2.850 | 2.850 | 1,200 | -0.03(-1.04%) |
May 07, 2018 | 2.900 | 2.920 | 2.880 | 2.880 | 3,950 | +0.05(+1.77%) |
May 04, 2018 | 2.850 | 2.850 | 2.820 | 2.830 | 2,400 | +0.03(+1.07%) |
May 03, 2018 | 3.000 | 3.030 | 2.700 | 2.800 | 42,938 | -0.23(-7.59%) |
May 02, 2018 | 3.130 | 3.190 | 3.030 | 3.030 | 31,092 | -0.10(-3.19%) |
May 01, 2018 | 3.130 | 3.130 | 3.130 | 3.130 | 1,100 | -0.13(-3.99%) |
Apr 30, 2018 | 3.410 | 3.410 | 3.260 | 3.260 | 7,790 | -0.04(-1.21%) |
Apr 27, 2018 | 3.340 | 3.340 | 3.290 | 3.300 | 2,500 | -0.06(-1.79%) |
Apr 26, 2018 | 3.210 | 3.360 | 3.180 | 3.360 | 9,200 | +0.08(+2.44%) |
Apr 25, 2018 | 3.280 | 3.280 | 3.280 | 3.280 | 3,600 | -0.02(-0.61%) |
Apr 24, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.12(-3.51%) |
Apr 23, 2018 | 3.410 | 3.420 | 3.410 | 3.420 | 910 | +0.13(+3.95%) |
Apr 18, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | +0.00(+0.00%) |
Apr 16, 2018 | 3.350 | 3.400 | 3.290 | 3.290 | 2,533 | -0.08(-2.37%) |
Apr 13, 2018 | 3.350 | 3.380 | 3.350 | 3.370 | 2,200 | +0.07(+2.12%) |
Apr 12, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 430 | +0.07(+2.17%) |
Apr 10, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.04(+1.25%) | |
Apr 06, 2018 | 3.190 | 3.190 | 3.190 | 50 | -0.08(-2.45%) | |
Apr 05, 2018 | 3.270 | 3.270 | 3.270 | 3.270 | 600 | +0.07(+2.19%) |
Apr 04, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 640 | -0.05(-1.54%) |
Apr 03, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 1,350 | +0.00(+0.00%) |
Apr 02, 2018 | 3.170 | 3.270 | 3.170 | 3.250 | 1,305 | -0.25(-7.14%) |
Mar 29, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.30(+9.37%) | |
Mar 27, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.28(-8.05%) | |
Mar 26, 2018 | 3.500 | 3.500 | 3.340 | 3.480 | 6,805 | +0.34(+10.83%) |
Mar 23, 2018 | 3.340 | 3.340 | 3.140 | 3.140 | 20,517 | -0.14(-4.27%) |
Mar 22, 2018 | 3.240 | 3.280 | 3.240 | 3.280 | 8,200 | +0.00(+0.00%) |
Mar 21, 2018 | 3.530 | 3.530 | 3.280 | 3.280 | 5,716 | -0.29(-8.12%) |
Mar 20, 2018 | 3.110 | 3.570 | 3.110 | 3.570 | 44,040 | +0.32(+9.85%) |
Mar 19, 2018 | 3.450 | 3.480 | 3.250 | 3.250 | 15,300 | -0.25(-7.14%) |
Mar 16, 2018 | 3.200 | 3.500 | 3.200 | 3.500 | 2,444 | +0.24(+7.36%) |
Mar 14, 2018 | 3.260 | 3.260 | 3.260 | 0 | +0.06(+1.87%) | |
Mar 13, 2018 | 3.110 | 3.200 | 3.110 | 3.200 | 2,400 | +0.11(+3.56%) |
Mar 09, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.10(-3.13%) | |
Mar 08, 2018 | 3.150 | 3.190 | 3.150 | 3.190 | 2,855 | +0.02(+0.63%) |
Mar 07, 2018 | 3.170 | 3.510 | 3.140 | 3.170 | 20,781 | +0.00(+0.00%) |
Mar 06, 2018 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.00(+0.00%) |
Mar 05, 2018 | 3.170 | 3.170 | 3.170 | 3.170 | 790 | +0.12(+3.93%) |
Mar 02, 2018 | 3.330 | 3.330 | 3.050 | 3.050 | 10,400 | -0.01(-0.33%) |